Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.270 -0.040 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.333 6.333 6.206 6.220 685,478 -0.13(-2.01%)
Jan 30, 2020 6.376 6.383 6.312 6.348 562,977 -0.06(-1.00%)
Jan 29, 2020 6.433 6.440 6.397 6.411 387,487 +0.01(+0.11%)
Jan 28, 2020 6.369 6.404 6.347 6.404 346,920 +0.06(+0.89%)
Jan 27, 2020 6.333 6.362 6.291 6.348 602,016 -0.06(-1.00%)
Jan 24, 2020 6.482 6.497 6.411 6.411 405,202 -0.06(-0.88%)
Jan 23, 2020 6.475 6.482 6.426 6.468 317,291 -0.01(-0.11%)
Jan 22, 2020 6.461 6.482 6.447 6.475 294,557 +0.04(+0.66%)
Jan 21, 2020 6.461 6.461 6.426 6.433 424,107 -0.04(-0.55%)
Jan 17, 2020 6.454 6.475 6.440 6.468 322,387 +0.01(+0.19%)
Jan 16, 2020 6.442 6.463 6.428 6.456 477,676 +0.04(+0.55%)
Jan 15, 2020 6.406 6.435 6.399 6.421 293,096 +0.02(+0.33%)
Jan 14, 2020 6.378 6.413 6.364 6.399 291,632 +0.02(+0.33%)
Jan 13, 2020 6.357 6.385 6.343 6.378 413,930 +0.05(+0.78%)
Jan 10, 2020 6.371 6.378 6.329 6.329 428,032 -0.01(-0.22%)
Jan 09, 2020 6.315 6.350 6.315 6.343 468,510 +0.04(+0.67%)
Jan 08, 2020 6.258 6.315 6.258 6.301 586,173 +0.04(+0.68%)
Jan 07, 2020 6.251 6.265 6.244 6.258 206,933 -0.01(-0.11%)
Jan 06, 2020 6.251 6.279 6.237 6.265 610,490 -0.01(-0.22%)
Jan 03, 2020 6.315 6.318 6.265 6.279 579,970 -0.06(-0.89%)
Jan 02, 2020 6.308 6.350 6.294 6.336 784,764 +0.02(+0.34%)
Dec 31, 2019 6.265 6.315 6.237 6.315 504,851 +0.04(+0.67%)
Dec 30, 2019 6.308 6.308 6.258 6.272 512,257 -0.02(-0.25%)
Dec 27, 2019 6.281 6.309 6.267 6.288 577,863 +0.01(+0.22%)
Dec 26, 2019 6.253 6.274 6.239 6.274 415,625 +0.04(+0.68%)
Dec 24, 2019 6.246 6.247 6.225 6.232 315,392 -0.01(-0.22%)
Dec 23, 2019 6.281 6.281 6.227 6.246 562,705 -0.01(-0.22%)
Dec 20, 2019 6.267 6.274 6.246 6.260 610,529 +0.00(+0.00%)
Dec 19, 2019 6.225 6.260 6.211 6.260 338,632 +0.04(+0.68%)
Dec 18, 2019 6.218 6.218 6.187 6.218 368,774 +0.01(+0.23%)
Dec 17, 2019 6.204 6.218 6.176 6.204 346,003 +0.01(+0.23%)
Dec 16, 2019 6.162 6.197 6.148 6.190 492,456 +0.06(+0.91%)
Dec 13, 2019 6.141 6.162 6.113 6.134 441,207 +0.00(+0.00%)
Dec 12, 2019 6.071 6.134 6.064 6.134 333,828 +0.07(+1.16%)
Dec 11, 2019 6.043 6.078 6.025 6.064 394,136 +0.03(+0.46%)
Dec 10, 2019 6.064 6.064 6.015 6.036 497,799 -0.03(-0.46%)
Dec 09, 2019 6.036 6.085 6.029 6.064 352,289 +0.01(+0.23%)
Dec 06, 2019 6.036 6.064 6.036 6.050 241,786 +0.03(+0.47%)
Dec 05, 2019 6.022 6.050 5.994 6.022 314,679 -0.01(-0.12%)
Dec 04, 2019 5.980 6.029 5.980 6.029 322,921 +0.07(+1.18%)
Dec 03, 2019 5.987 5.987 5.945 5.959 482,175 -0.06(-1.05%)
Dec 02, 2019 6.064 6.064 6.001 6.022 342,959 -0.02(-0.35%)
Nov 29, 2019 6.071 6.085 6.043 6.043 271,600 -0.03(-0.46%)
Nov 27, 2019 6.078 6.078 6.029 6.071 306,405 +0.00(+0.00%)
Nov 26, 2019 6.036 6.071 6.036 6.071 280,739 +0.05(+0.82%)
Nov 25, 2019 6.015 6.036 6.015 6.022 491,854 +0.01(+0.23%)
Nov 22, 2019 6.001 6.008 5.987 6.008 285,294 +0.01(+0.23%)
Nov 21, 2019 5.959 6.001 5.945 5.994 345,917 +0.04(+0.59%)
Nov 20, 2019 6.001 6.003 5.938 5.959 606,446 -0.05(-0.85%)
Nov 19, 2019 6.051 6.058 5.982 6.010 517,038 -0.03(-0.46%)
Nov 18, 2019 6.017 6.044 6.010 6.037 543,592 +0.03(+0.46%)
Nov 15, 2019 6.024 6.030 6.003 6.010 314,492 +0.01(+0.12%)
Nov 14, 2019 5.989 6.010 5.979 6.003 353,279 +0.01(+0.23%)
Nov 13, 2019 5.968 5.996 5.954 5.989 239,706 -0.01(-0.12%)
Nov 12, 2019 6.010 6.027 5.982 5.996 253,577 -0.01(-0.12%)
Nov 11, 2019 6.003 6.010 5.975 6.003 290,100 -0.01(-0.12%)
Nov 08, 2019 6.010 6.010 5.984 6.010 313,774 -0.02(-0.35%)
Nov 07, 2019 6.003 6.030 5.996 6.030 374,244 +0.05(+0.81%)
Nov 06, 2019 5.968 5.996 5.961 5.982 365,583 +0.02(+0.35%)
Nov 05, 2019 5.975 5.982 5.947 5.961 212,141 +0.00(+0.00%)
Nov 04, 2019 5.961 5.978 5.940 5.961 369,220 +0.02(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.